Terveystalo Oyj (TTALO.HE)
Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
At close: 06:29PM EEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 8.71 | 8.73 | 8.59 | 8.60 | 8.60 | 14,651 |
| 27 Jun 2024 | 8.59 | 8.72 | 8.57 | 8.70 | 8.70 | 18,009 |
| 26 Jun 2024 | 8.70 | 8.75 | 8.59 | 8.60 | 8.60 | 21,677 |
| 25 Jun 2024 | 8.94 | 8.94 | 8.70 | 8.70 | 8.70 | 15,836 |
| 24 Jun 2024 | 8.87 | 8.95 | 8.82 | 8.95 | 8.95 | 12,966 |
| 20 Jun 2024 | 8.97 | 8.98 | 8.80 | 8.90 | 8.90 | 63,500 |
| 19 Jun 2024 | 8.99 | 9.01 | 8.88 | 8.97 | 8.97 | 27,786 |
| 18 Jun 2024 | 8.83 | 9.01 | 8.83 | 8.96 | 8.96 | 50,789 |
| 17 Jun 2024 | 8.71 | 8.84 | 8.69 | 8.81 | 8.81 | 22,426 |
| 14 Jun 2024 | 8.78 | 8.78 | 8.57 | 8.57 | 8.57 | 27,405 |
| 13 Jun 2024 | 8.92 | 8.95 | 8.74 | 8.77 | 8.77 | 37,197 |
| 12 Jun 2024 | 8.85 | 8.91 | 8.76 | 8.91 | 8.91 | 33,830 |
| 11 Jun 2024 | 8.93 | 8.93 | 8.85 | 8.86 | 8.86 | 13,379 |
| 10 Jun 2024 | 9.18 | 9.18 | 8.92 | 8.94 | 8.94 | 16,099 |
| 07 Jun 2024 | 9.21 | 9.22 | 9.12 | 9.19 | 9.19 | 47,248 |
| 06 Jun 2024 | 8.88 | 9.21 | 8.88 | 9.21 | 9.21 | 314,437 |
| 05 Jun 2024 | 8.85 | 8.90 | 8.82 | 8.87 | 8.87 | 123,363 |
| 04 Jun 2024 | 8.95 | 9.03 | 8.79 | 8.86 | 8.86 | 78,008 |
| 03 Jun 2024 | 8.88 | 8.96 | 8.84 | 8.95 | 8.95 | 28,105 |
| 31 May 2024 | 8.74 | 8.90 | 8.73 | 8.89 | 8.89 | 30,794 |
| 30 May 2024 | 8.66 | 8.74 | 8.64 | 8.71 | 8.71 | 14,366 |
| 29 May 2024 | 8.77 | 8.77 | 8.66 | 8.66 | 8.66 | 44,405 |
| 28 May 2024 | 8.80 | 8.86 | 8.75 | 8.76 | 8.76 | 19,997 |
| 27 May 2024 | 8.79 | 8.84 | 8.76 | 8.79 | 8.79 | 14,068 |
| 24 May 2024 | 8.73 | 8.83 | 8.66 | 8.79 | 8.79 | 27,937 |
| 23 May 2024 | 8.82 | 8.82 | 8.66 | 8.73 | 8.73 | 22,415 |
| 22 May 2024 | 8.84 | 8.89 | 8.81 | 8.82 | 8.82 | 14,689 |
| 21 May 2024 | 8.87 | 8.99 | 8.84 | 8.84 | 8.84 | 28,239 |
| 20 May 2024 | 8.84 | 8.93 | 8.82 | 8.90 | 8.90 | 20,940 |
| 17 May 2024 | 8.84 | 8.94 | 8.82 | 8.84 | 8.84 | 14,670 |
| 16 May 2024 | 8.98 | 8.99 | 8.82 | 8.85 | 8.85 | 43,796 |
| 15 May 2024 | 8.85 | 8.96 | 8.84 | 8.95 | 8.95 | 60,053 |
| 14 May 2024 | 8.74 | 8.85 | 8.74 | 8.80 | 8.80 | 40,457 |
| 13 May 2024 | 8.89 | 8.89 | 8.69 | 8.74 | 8.74 | 26,478 |
| 10 May 2024 | 8.61 | 8.79 | 8.61 | 8.79 | 8.79 | 42,088 |
| 08 May 2024 | 8.69 | 8.82 | 8.61 | 8.61 | 8.61 | 30,361 |
| 07 May 2024 | 8.76 | 8.81 | 8.66 | 8.69 | 8.69 | 36,096 |
| 06 May 2024 | 8.76 | 8.76 | 8.63 | 8.76 | 8.76 | 35,549 |
| 03 May 2024 | 8.75 | 8.82 | 8.72 | 8.76 | 8.76 | 42,276 |
| 02 May 2024 | 8.71 | 8.78 | 8.65 | 8.73 | 8.73 | 55,280 |
| 30 Apr 2024 | 8.60 | 8.77 | 8.60 | 8.71 | 8.71 | 55,282 |
| 29 Apr 2024 | 8.50 | 8.60 | 8.32 | 8.60 | 8.60 | 83,977 |
| 26 Apr 2024 | 8.30 | 8.69 | 8.30 | 8.52 | 8.52 | 239,988 |
| 25 Apr 2024 | 8.20 | 8.20 | 7.91 | 7.93 | 7.93 | 66,914 |
| 24 Apr 2024 | 8.21 | 8.24 | 8.03 | 8.17 | 8.17 | 109,422 |
| 23 Apr 2024 | 8.13 | 8.22 | 8.07 | 8.21 | 8.21 | 56,223 |
| 22 Apr 2024 | 7.89 | 8.19 | 7.89 | 8.13 | 8.13 | 90,558 |
| 19 Apr 2024 | 7.99 | 8.03 | 7.87 | 7.89 | 7.89 | 22,832 |
| 18 Apr 2024 | 8.11 | 8.24 | 7.91 | 7.95 | 7.95 | 103,109 |
| 17 Apr 2024 | 7.99 | 8.12 | 7.95 | 8.10 | 8.10 | 141,141 |
| 16 Apr 2024 | 7.80 | 8.02 | 7.77 | 8.00 | 8.00 | 74,387 |
| 15 Apr 2024 | 7.65 | 7.84 | 7.62 | 7.77 | 7.77 | 123,103 |
| 12 Apr 2024 | 7.56 | 7.64 | 7.55 | 7.59 | 7.59 | 123,155 |
| 11 Apr 2024 | 7.65 | 7.68 | 7.49 | 7.54 | 7.54 | 48,465 |
| 10 Apr 2024 | 7.73 | 7.75 | 7.55 | 7.56 | 7.56 | 26,127 |
| 09 Apr 2024 | 7.84 | 7.89 | 7.71 | 7.72 | 7.72 | 40,385 |
| 08 Apr 2024 | 7.73 | 7.84 | 7.73 | 7.81 | 7.81 | 26,101 |
| 05 Apr 2024 | 7.75 | 7.80 | 7.71 | 7.73 | 7.73 | 15,687 |
| 04 Apr 2024 | 7.67 | 7.79 | 7.67 | 7.71 | 7.71 | 28,986 |
| 03 Apr 2024 | 7.51 | 7.66 | 7.51 | 7.64 | 7.64 | 21,203 |
| 02 Apr 2024 | 7.54 | 7.62 | 7.52 | 7.52 | 7.52 | 23,226 |
| 28 Mar 2024 | 7.60 | 7.61 | 7.35 | 7.54 | 7.54 | 58,469 |
| 27 Mar 2024 | 7.85 | 7.85 | 7.48 | 7.53 | 7.53 | 54,551 |
| 27 Mar 2024 | 0.15 Dividend | |||||
| 26 Mar 2024 | 7.52 | 7.91 | 7.52 | 7.88 | 7.73 | 128,423 |
| 25 Mar 2024 | 7.27 | 7.34 | 7.23 | 7.34 | 7.20 | 28,640 |
| 22 Mar 2024 | 7.22 | 7.33 | 7.20 | 7.27 | 7.13 | 24,566 |
| 21 Mar 2024 | 7.20 | 7.28 | 7.15 | 7.22 | 7.08 | 24,839 |
| 20 Mar 2024 | 7.24 | 7.26 | 7.17 | 7.17 | 7.03 | 16,092 |
| 19 Mar 2024 | 7.17 | 7.24 | 7.12 | 7.24 | 7.10 | 32,754 |
| 18 Mar 2024 | 7.22 | 7.28 | 7.16 | 7.17 | 7.03 | 17,699 |
| 15 Mar 2024 | 7.35 | 7.36 | 7.19 | 7.22 | 7.08 | 115,905 |
| 14 Mar 2024 | 7.29 | 7.35 | 7.26 | 7.31 | 7.17 | 24,097 |
| 13 Mar 2024 | 7.23 | 7.30 | 7.21 | 7.29 | 7.15 | 32,586 |
| 12 Mar 2024 | 7.30 | 7.32 | 7.21 | 7.23 | 7.09 | 70,083 |
| 11 Mar 2024 | 7.45 | 7.45 | 7.21 | 7.26 | 7.12 | 116,332 |
| 08 Mar 2024 | 7.35 | 7.45 | 7.34 | 7.45 | 7.31 | 91,144 |
| 07 Mar 2024 | 7.16 | 7.42 | 7.16 | 7.35 | 7.21 | 96,181 |
| 06 Mar 2024 | 7.09 | 7.19 | 7.02 | 7.16 | 7.02 | 43,789 |
| 05 Mar 2024 | 7.13 | 7.15 | 7.04 | 7.09 | 6.96 | 65,852 |
| 04 Mar 2024 | 7.21 | 7.24 | 7.13 | 7.13 | 6.99 | 53,279 |
| 01 Mar 2024 | 7.28 | 7.34 | 7.16 | 7.20 | 7.06 | 43,775 |
| 29 Feb 2024 | 7.28 | 7.34 | 7.25 | 7.26 | 7.12 | 34,788 |
| 28 Feb 2024 | 7.40 | 7.40 | 7.28 | 7.28 | 7.14 | 48,185 |
| 27 Feb 2024 | 7.42 | 7.45 | 7.30 | 7.40 | 7.26 | 46,387 |
| 26 Feb 2024 | 7.52 | 7.58 | 7.43 | 7.43 | 7.29 | 45,486 |
| 23 Feb 2024 | 7.57 | 7.60 | 7.46 | 7.51 | 7.37 | 24,007 |
| 22 Feb 2024 | 7.62 | 7.66 | 7.56 | 7.56 | 7.42 | 18,879 |
| 21 Feb 2024 | 7.62 | 7.70 | 7.53 | 7.63 | 7.48 | 37,502 |
| 20 Feb 2024 | 7.70 | 7.87 | 7.62 | 7.62 | 7.47 | 44,821 |
| 19 Feb 2024 | 7.80 | 7.80 | 7.61 | 7.70 | 7.55 | 26,127 |
| 16 Feb 2024 | 7.94 | 7.94 | 7.77 | 7.85 | 7.70 | 47,405 |
| 15 Feb 2024 | 7.70 | 7.90 | 7.70 | 7.84 | 7.69 | 60,639 |
| 14 Feb 2024 | 7.60 | 7.84 | 7.52 | 7.55 | 7.41 | 49,005 |
| 13 Feb 2024 | 7.50 | 7.57 | 7.32 | 7.40 | 7.26 | 47,634 |
| 12 Feb 2024 | 7.58 | 7.74 | 7.56 | 7.60 | 7.46 | 65,590 |
| 09 Feb 2024 | 7.69 | 7.71 | 7.52 | 7.61 | 7.47 | 24,814 |
| 08 Feb 2024 | 7.59 | 7.73 | 7.59 | 7.69 | 7.54 | 26,214 |
| 07 Feb 2024 | 7.76 | 7.80 | 7.68 | 7.70 | 7.55 | 21,811 |
| 06 Feb 2024 | 7.51 | 7.86 | 7.51 | 7.76 | 7.61 | 42,540 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.